| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6500 | -5,56 % | -0,4500 | 13.317.426 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2400 | -3,45 % | -0,0800 | 166.594 |
| ΙΑΤΡ | 1,8400 | -3,16 % | -0,0600 | 17.797 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.060 |
| ΟΤΟΕΛ | 11,1200 | -2,11 % | -0,2400 | 9.680 |
Συνεχης ενημερωση
ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)
13,1600 €
-0,0800 (-0,60%)
- Άνοιγμα 13,2400
- Υψηλό 13,2800
- Χαμηλό 13,0600
- Όγκος 53.813
- Τζίρος 706.651 €
- Πράξεις 381
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/11/2008 | 3,1600 | -0,32% | 3,2400 | 3,3100 | 3,1400 | 23.232 | ,00 |
| 07/11/2008 | 3,1700 | 0,96% | 3,1600 | 3,1700 | 3,0700 | 39.169 | ,00 |
| 06/11/2008 | 3,1400 | -0,63% | 3,0100 | 3,1600 | 2,9800 | 79.029 | ,00 |
| 05/11/2008 | 3,1600 | 2,60% | 3,0700 | 3,2100 | 2,9800 | 68.355 | ,00 |
| 04/11/2008 | 3,0800 | 4,76% | 2,9400 | 3,1400 | 2,8700 | 55.646 | ,00 |
| 03/11/2008 | 2,9400 | 4,26% | 2,8600 | 2,9800 | 2,8600 | 50.440 | ,00 |
| 31/10/2008 | 2,8200 | 7,22% | 2,5900 | 2,8200 | 2,5900 | 41.780 | ,00 |
| 30/10/2008 | 2,6300 | 4,37% | 2,5200 | 2,6500 | 2,5200 | 59.424 | ,00 |
| 29/10/2008 | 2,5200 | 8,15% | 2,3700 | 2,5600 | 2,3700 | 117.590 | ,00 |
| 27/10/2008 | 2,3300 | 6,39% | 2,1900 | 2,3300 | 2,0200 | 200.667 | ,00 |
| 24/10/2008 | 2,1900 | -13,10% | 2,5200 | 2,5200 | 2,1200 | 219.166 | ,00 |
| 23/10/2008 | 2,5200 | -4,91% | 2,6300 | 2,6300 | 2,4500 | 58.878 | ,00 |
| 22/10/2008 | 2,6500 | -5,36% | 2,8000 | 2,8000 | 2,6300 | 26.497 | ,00 |
| 21/10/2008 | 2,8000 | 0,36% | 2,7900 | 2,8400 | 2,7500 | 53.229 | ,00 |
| 20/10/2008 | 2,7900 | 0,72% | 2,8900 | 2,8900 | 2,7300 | 36.454 | ,00 |
| 17/10/2008 | 2,7700 | -5,46% | 2,9800 | 2,9800 | 2,7300 | 58.962 | ,00 |
| 16/10/2008 | 2,9300 | -4,56% | 2,9100 | 2,9600 | 2,7700 | 47.025 | ,00 |
| 15/10/2008 | 3,0700 | -3,76% | 3,1700 | 3,1900 | 3,0500 | 38.576 | ,00 |
| 14/10/2008 | 3,1900 | 6,33% | 3,0700 | 3,2400 | 3,0700 | 59.981 | ,00 |
| 13/10/2008 | 3,0000 | 8,30% | 3,0000 | 3,0000 | 2,8600 | 21.941 | ,00 |
| 10/10/2008 | 2,7700 | -7,05% | 2,2300 | 2,8700 | 2,2300 | 92.293 | ,00 |
| 09/10/2008 | 2,9800 | 2,41% | 2,8200 | 2,9800 | 2,8200 | 13.165 | ,00 |
| 08/10/2008 | 2,9100 | -0,68% | 2,6800 | 2,9400 | 2,6600 | 43.893 | ,00 |
| 07/10/2008 | 2,9300 | 3,17% | 2,8400 | 2,9800 | 2,7200 | 29.513 | ,00 |
| 06/10/2008 | 2,8400 | -3,40% | 2,8400 | 2,8400 | 2,7200 | 84.298 | ,00 |
| 03/10/2008 | 2,9400 | 1,73% | 2,8900 | 2,9800 | 2,8900 | 12.538 | ,00 |
| 02/10/2008 | 2,8900 | 0,00% | 2,8900 | 3,0300 | 2,8900 | 17.154 | ,00 |
| 01/10/2008 | 2,8900 | -5,25% | 3,1400 | 3,1700 | 2,8700 | 76.777 | ,00 |
| 30/9/2008 | 3,0500 | -4,98% | 3,0700 | 3,1900 | 3,0000 | 57.546 | ,00 |
| 29/9/2008 | 3,2100 | -4,18% | 3,3500 | 3,3700 | 3,1900 | 36.615 | ,00 |
| 26/9/2008 | 3,3500 | -1,47% | 3,4500 | 3,4500 | 3,3300 | 17.426 | ,00 |
| 25/9/2008 | 3,4000 | 0,89% | 3,3700 | 3,4700 | 3,3300 | 13.122 | ,00 |
| 24/9/2008 | 3,3700 | -2,03% | 3,4000 | 3,4700 | 3,3300 | 17.275 | ,00 |
| 23/9/2008 | 3,4400 | -3,37% | 3,5600 | 3,5600 | 3,4000 | 1.166.821 | ,00 |
| 22/9/2008 | 3,5600 | -3,26% | 3,6800 | 3,6800 | 3,5100 | 20.052 | ,00 |
| 19/9/2008 | 3,6800 | 6,98% | 3,5100 | 3,6800 | 3,4700 | 93.957 | ,00 |
| 18/9/2008 | 3,4400 | -0,29% | 3,3800 | 3,4500 | 3,3300 | 35.745 | ,00 |
| 17/9/2008 | 3,4500 | 2,99% | 3,4500 | 3,4900 | 3,3300 | 61.809 | ,00 |
| 16/9/2008 | 3,3500 | 2,13% | 3,2300 | 3,4000 | 3,1700 | 58.849 | ,00 |
| 15/9/2008 | 3,2800 | -4,93% | 3,4500 | 3,4500 | 3,2800 | 43.397 | ,00 |
| 12/9/2008 | 3,4500 | 0,29% | 3,3800 | 3,4900 | 3,3800 | 39.121 | ,00 |
| 11/9/2008 | 3,4400 | 1,78% | 3,4900 | 3,4900 | 3,3700 | 23.694 | ,00 |
| 10/9/2008 | 3,3800 | -2,03% | 3,4500 | 3,4500 | 3,3700 | 15.489 | ,00 |
| 09/9/2008 | 3,4500 | -1,71% | 3,4200 | 3,5600 | 3,4200 | 18.067 | ,00 |
| 08/9/2008 | 3,5100 | 2,63% | 3,4200 | 3,5900 | 3,4200 | 29.642 | ,00 |
| 05/9/2008 | 3,4200 | -2,56% | 3,5100 | 3,5100 | 3,3500 | 10.617 | ,00 |
| 04/9/2008 | 3,5100 | -0,28% | 3,5100 | 3,5200 | 3,4500 | 46.888 | ,00 |
| 03/9/2008 | 3,5200 | -1,95% | 3,5100 | 3,5900 | 3,4900 | 18.254 | ,00 |
| 02/9/2008 | 3,5900 | 6,21% | 3,3300 | 3,5900 | 3,3300 | 64.456 | ,00 |
| 01/9/2008 | 3,3800 | -2,03% | 3,3100 | 3,4200 | 3,3100 | 5.284 | ,00 |
| 29/8/2008 | 3,4500 | 4,55% | 3,3000 | 3,4700 | 3,2600 | 15.863 | ,00 |
| 28/8/2008 | 3,3000 | -0,90% | 3,3000 | 3,3800 | 3,2400 | 12.275 | ,00 |
| 27/8/2008 | 3,3300 | 0,60% | 3,3300 | 3,3800 | 3,3100 | 10.008 | ,00 |
| 26/8/2008 | 3,3100 | -1,19% | 3,3500 | 3,3800 | 3,2800 | 23.223 | ,00 |
| 25/8/2008 | 3,3500 | -0,89% | 3,3800 | 3,4200 | 3,3100 | 20.543 | ,00 |
| 22/8/2008 | 3,3800 | 2,11% | 3,2600 | 3,3800 | 3,2600 | 7.470 | ,00 |
| 21/8/2008 | 3,3100 | 0,00% | 3,3300 | 3,3700 | 3,2800 | 6.575 | ,00 |
| 20/8/2008 | 3,3100 | -1,78% | 3,3700 | 3,3700 | 3,2800 | 19.074 | ,00 |
| 19/8/2008 | 3,3700 | -0,88% | 3,3300 | 3,4000 | 3,3100 | 19.561 | ,00 |
| 18/8/2008 | 3,4000 | 2,10% | 3,3300 | 3,4200 | 3,3300 | 5.283 | ,00 |
| 14/8/2008 | 3,3300 | 0,00% | 3,3300 | 3,3800 | 3,3000 | 14.173 | ,00 |
| 13/8/2008 | 3,3300 | -2,06% | 3,3500 | 3,4500 | 3,3300 | 6.562 | ,00 |
| 12/8/2008 | 3,4000 | -1,45% | 3,4500 | 3,4500 | 3,4000 | 7.048 | ,00 |
| 11/8/2008 | 3,4500 | -0,58% | 3,5600 | 3,5600 | 3,4400 | 4.322 | ,00 |
| 08/8/2008 | 3,4700 | -0,57% | 3,5100 | 3,5100 | 3,4400 | 11.679 | ,00 |
| 07/8/2008 | 3,4900 | -1,41% | 3,5400 | 3,5600 | 3,4700 | 14.075 | ,00 |
| 06/8/2008 | 3,5400 | 0,85% | 3,5100 | 3,5900 | 3,4900 | 51.566 | ,00 |
| 05/8/2008 | 3,5100 | 4,78% | 3,3500 | 3,5200 | 3,3500 | 35.682 | ,00 |
| 04/8/2008 | 3,3500 | 0,00% | 3,3500 | 3,3800 | 3,3300 | 14.976 | ,00 |
| 01/8/2008 | 3,3500 | 0,00% | 3,3700 | 3,3700 | 3,3000 | 11.514 | ,00 |
| 31/7/2008 | 3,3500 | 2,13% | 3,3700 | 3,4200 | 3,3000 | 10.074 | ,00 |
| 30/7/2008 | 3,2800 | -0,61% | 3,4000 | 3,4500 | 3,2800 | 60.759 | ,00 |
| 29/7/2008 | 3,3000 | -3,51% | 3,3100 | 3,3700 | 3,2800 | 51.170 | ,00 |
| 28/7/2008 | 3,4200 | 1,48% | 3,3300 | 3,4200 | 3,2800 | 18.997 | ,00 |
| 25/7/2008 | 3,3700 | -3,44% | 3,4900 | 3,4900 | 3,3500 | 36.906 | ,00 |
| 24/7/2008 | 3,4900 | 0,00% | 3,5400 | 3,5400 | 3,4700 | 8.239 | ,00 |
| 23/7/2008 | 3,4900 | 0,58% | 3,5600 | 3,5900 | 3,4700 | 98.227 | ,00 |
| 22/7/2008 | 3,4700 | 0,87% | 3,4400 | 3,4700 | 3,3800 | 9.223 | ,00 |
| 21/7/2008 | 3,4400 | 0,00% | 3,4200 | 3,4500 | 3,4000 | 41.861 | ,00 |
| 18/7/2008 | 3,4400 | 3,30% | 3,3300 | 3,4500 | 3,3000 | 46.252 | ,00 |
| 17/7/2008 | 3,3300 | 0,91% | 3,3300 | 3,4700 | 3,3100 | 55.286 | ,00 |
| 16/7/2008 | 3,3000 | -0,90% | 3,3100 | 3,3300 | 3,2300 | 40.611 | ,00 |
| 15/7/2008 | 3,3300 | -1,48% | 3,3000 | 3,3500 | 3,2800 | 79.783 | ,00 |
| 14/7/2008 | 3,3800 | 0,00% | 3,3300 | 3,4200 | 3,3000 | 39.719 | ,00 |
| 11/7/2008 | 3,3800 | 0,00% | 3,3800 | 3,4700 | 3,3300 | 11.517 | ,00 |
| 10/7/2008 | 3,3800 | -1,17% | 3,4200 | 3,5100 | 3,3800 | 28.614 | ,00 |
| 09/7/2008 | 3,4200 | -2,01% | 3,5100 | 3,5800 | 3,4200 | 80.310 | ,00 |
| 08/7/2008 | 3,4900 | -0,57% | 3,5100 | 3,5100 | 3,3800 | 29.344 | ,00 |
| 07/7/2008 | 3,5100 | -0,85% | 3,5400 | 3,5900 | 3,4900 | 27.419 | ,00 |
| 04/7/2008 | 3,5400 | 1,43% | 3,5100 | 3,6300 | 3,4900 | 42.681 | ,00 |
| 03/7/2008 | 3,4900 | 5,44% | 3,3300 | 3,4900 | 3,2400 | 96.114 | ,00 |
| 02/7/2008 | 3,3100 | 0,30% | 3,3100 | 3,3500 | 3,2300 | 62.353 | ,00 |
| 01/7/2008 | 3,3000 | -0,90% | 3,3300 | 3,4200 | 3,2800 | 79.298 | ,00 |
| 30/6/2008 | 3,3300 | -4,58% | 3,4700 | 3,4700 | 3,3300 | 53.717 | ,00 |
| 27/6/2008 | 3,4900 | -3,32% | 3,5800 | 3,5800 | 3,4700 | 43.136 | ,00 |
| 26/6/2008 | 3,6100 | -1,90% | 3,6800 | 3,6800 | 3,5900 | 22.153 | ,00 |
| 25/6/2008 | 3,6800 | 0,00% | 3,7500 | 3,7700 | 3,6100 | 78.416 | ,00 |
| 24/6/2008 | 3,6800 | 0,00% | 3,6600 | 3,6800 | 3,5800 | 32.886 | ,00 |
| 23/6/2008 | 3,6800 | -2,39% | 3,7700 | 3,7700 | 3,6500 | 33.728 | ,00 |
| 20/6/2008 | 3,7700 | -3,58% | 3,9100 | 3,9400 | 3,7700 | 46.755 | ,00 |
| 19/6/2008 | 3,9100 | -2,98% | 4,0300 | 4,0300 | 3,8200 | 62.073 | ,00 |
| 18/6/2008 | 4,0300 | -0,49% | 4,0500 | 4,0700 | 4,0100 | 10.595 | ,00 |
| 17/6/2008 | 4,0500 | -0,74% | 4,0700 | 4,1200 | 4,0500 | 35.707 | ,00 |
| 13/6/2008 | 4,0800 | -1,45% | 4,1900 | 4,1900 | 4,0700 | 55.387 | ,00 |
| 12/6/2008 | 4,1400 | -0,24% | 4,1400 | 4,1700 | 4,1000 | 23.800 | ,00 |
| 11/6/2008 | 4,1500 | 0,73% | 4,2100 | 4,2100 | 4,1200 | 21.415 | ,00 |
| 10/6/2008 | 4,1200 | -3,29% | 4,2600 | 4,2600 | 4,1200 | 34.077 | ,00 |
| 09/6/2008 | 4,2600 | -2,07% | 4,2600 | 4,3100 | 4,2100 | 53.640 | ,00 |
| 06/6/2008 | 4,3500 | -0,68% | 4,3800 | 4,3800 | 4,3500 | 31.362 | ,00 |
| 05/6/2008 | 4,3800 | 0,00% | 4,3600 | 4,4000 | 4,3600 | 77.950 | ,00 |
| 04/6/2008 | 4,3800 | 0,00% | 4,3300 | 4,3800 | 4,3300 | 43.303 | ,00 |
| 03/6/2008 | 4,3800 | 0,46% | 4,3100 | 4,3800 | 4,2900 | 17.497 | ,00 |
| 02/6/2008 | 4,3600 | 0,00% | 4,3600 | 4,3800 | 4,3100 | 15.831 | ,00 |
| 30/5/2008 | 4,3600 | 0,23% | 4,3500 | 4,4000 | 4,3500 | 151.243 | ,00 |
| 29/5/2008 | 4,3500 | -0,68% | 4,3300 | 4,4200 | 4,3300 | 36.610 | ,00 |
| 28/5/2008 | 4,3800 | 1,62% | 4,3300 | 4,4200 | 4,3100 | 41.658 | ,00 |
| 27/5/2008 | 4,3100 | 2,13% | 4,2200 | 4,3300 | 4,1400 | 34.375 | ,00 |
| 26/5/2008 | 4,2200 | -1,40% | 4,2800 | 4,3100 | 4,2100 | 11.308 | ,00 |
| 23/5/2008 | 4,2800 | 0,00% | 4,2900 | 4,2900 | 4,2400 | 13.246 | ,00 |
| 22/5/2008 | 4,2800 | -1,15% | 4,3100 | 4,3300 | 4,2400 | 49.827 | ,00 |
| 21/5/2008 | 4,3300 | -0,46% | 4,2800 | 4,3600 | 4,2800 | 34.944 | ,00 |
| 20/5/2008 | 4,3500 | -1,58% | 4,4000 | 4,4500 | 4,3100 | 37.157 | ,00 |
| 19/5/2008 | 4,4200 | -1,78% | 4,4700 | 4,5200 | 4,3800 | 51.522 | ,00 |
| 16/5/2008 | 4,5000 | 1,58% | 4,4700 | 4,5000 | 4,4300 | 25.517 | ,00 |
| 15/5/2008 | 4,4300 | 0,68% | 4,4000 | 4,4700 | 4,3800 | 24.666 | ,00 |
| 14/5/2008 | 4,4000 | -1,57% | 4,4200 | 4,5200 | 4,4000 | 26.097 | ,00 |
| 13/5/2008 | 4,4700 | 0,45% | 4,4500 | 4,5000 | 4,4000 | 29.643 | ,00 |
| 12/5/2008 | 4,4500 | -1,98% | 4,4700 | 4,5400 | 4,4300 | 19.475 | ,00 |
| 09/5/2008 | 4,5400 | 0,89% | 4,4900 | 4,5400 | 4,4700 | 51.458 | ,00 |
| 08/5/2008 | 4,5000 | 0,00% | 4,4700 | 4,5600 | 4,4700 | 38.266 | ,00 |
| 07/5/2008 | 4,5000 | -0,88% | 4,5000 | 4,6100 | 4,4500 | 32.002 | ,00 |
| 06/5/2008 | 4,5400 | -1,09% | 4,5900 | 4,6100 | 4,5200 | 10.275 | ,00 |
| 05/5/2008 | 4,5900 | -0,86% | 4,6400 | 4,6600 | 4,5600 | 47.776 | ,00 |
| 02/5/2008 | 4,6300 | 0,87% | 4,7000 | 4,7300 | 4,5900 | 113.740 | ,00 |
| 30/4/2008 | 4,5900 | -0,86% | 4,6300 | 4,6400 | 4,5900 | 20.630 | ,00 |
| 29/4/2008 | 4,6300 | 1,31% | 4,6400 | 4,6400 | 4,5700 | 27.458 | ,00 |
| 24/4/2008 | 4,5700 | -1,51% | 4,6400 | 4,6800 | 4,5600 | 56.592 | ,00 |
| 23/4/2008 | 4,6400 | 0,00% | 4,7100 | 4,7300 | 4,6300 | 100.813 | ,00 |
| 22/4/2008 | 4,6400 | 1,75% | 4,5600 | 4,7000 | 4,4700 | 96.103 | ,00 |
| 21/4/2008 | 4,5600 | 0,88% | 4,5200 | 4,6100 | 4,4500 | 68.120 | ,00 |
| 18/4/2008 | 4,5200 | 3,67% | 4,2900 | 4,5600 | 4,2900 | 120.111 | ,00 |
| 17/4/2008 | 4,3600 | 3,32% | 4,2200 | 4,4200 | 4,2200 | 70.188 | ,00 |
| 16/4/2008 | 4,2200 | 1,69% | 4,1700 | 4,2900 | 4,1500 | 38.663 | ,00 |
| 15/4/2008 | 4,1500 | -0,48% | 4,2100 | 4,2200 | 4,0800 | 101.327 | ,00 |
| 14/4/2008 | 4,1700 | -2,11% | 4,2600 | 4,2600 | 4,1000 | 74.959 | ,00 |
| 11/4/2008 | 4,2600 | -1,62% | 4,3100 | 4,3600 | 4,2400 | 26.942 | ,00 |
| 10/4/2008 | 4,3300 | 1,17% | 4,2800 | 4,3300 | 4,2400 | 27.459 | ,00 |
| 09/4/2008 | 4,2800 | -0,23% | 4,2900 | 4,3500 | 4,2100 | 15.625 | ,00 |
| 08/4/2008 | 4,2900 | -1,61% | 4,3600 | 4,3600 | 4,2800 | 30.675 | ,00 |
| 07/4/2008 | 4,3600 | 0,23% | 4,4200 | 4,4300 | 4,3500 | 38.241 | ,00 |
| 04/4/2008 | 4,3500 | 0,00% | 4,3500 | 4,4300 | 4,3300 | 25.080 | ,00 |
| 03/4/2008 | 4,3500 | -1,81% | 4,4300 | 4,4700 | 4,3500 | 36.662 | ,00 |
| 02/4/2008 | 4,4300 | 0,23% | 4,4200 | 4,5200 | 4,4200 | 54.299 | ,00 |
| 01/4/2008 | 4,4200 | 7,28% | 4,2200 | 4,4200 | 4,2100 | 100.181 | ,00 |
| 31/3/2008 | 4,1200 | -0,48% | 4,1700 | 4,2400 | 4,1200 | 68.560 | ,00 |
| 28/3/2008 | 4,1400 | -3,27% | 4,2800 | 4,2900 | 4,1400 | 188.662 | ,00 |
| 27/3/2008 | 4,2800 | 0,47% | 4,2600 | 4,3300 | 4,2100 | 122.703 | ,00 |
| 26/3/2008 | 4,2600 | -0,70% | 4,3800 | 4,4500 | 4,2200 | 64.903 | ,00 |
| 20/3/2008 | 4,2900 | -1,61% | 4,3600 | 4,3600 | 4,2400 | 29.119 | ,00 |
| 19/3/2008 | 4,3600 | -2,46% | 4,4500 | 4,5400 | 4,3500 | 43.514 | ,00 |
| 18/3/2008 | 4,4700 | 0,90% | 4,4300 | 4,4700 | 4,3800 | 37.285 | ,00 |
| 17/3/2008 | 4,4300 | -3,90% | 4,6100 | 4,6100 | 4,3800 | 88.483 | ,00 |
| 14/3/2008 | 4,6100 | 0,00% | 4,6800 | 4,7000 | 4,5700 | 58.984 | ,00 |
| 13/3/2008 | 4,6100 | -2,12% | 4,6300 | 4,7000 | 4,5400 | 22.724 | ,00 |
| 12/3/2008 | 4,7100 | 2,61% | 4,5900 | 4,7500 | 4,5900 | 42.862 | ,00 |
| 11/3/2008 | 4,5900 | 2,00% | 4,3800 | 4,6300 | 4,3800 | 72.708 | ,00 |
| 07/3/2008 | 4,5000 | -1,96% | 4,6400 | 4,6400 | 4,4000 | 55.766 | ,00 |
| 06/3/2008 | 4,5900 | -2,96% | 4,7300 | 4,7300 | 4,4300 | 94.006 | ,00 |
| 03/3/2008 | 4,7300 | -2,87% | 4,8200 | 4,8700 | 4,6600 | 94.764 | ,00 |
| 29/2/2008 | 4,8700 | -0,41% | 4,8900 | 4,9600 | 4,8700 | 41.021 | ,00 |
| 28/2/2008 | 4,8900 | -1,41% | 5,0000 | 5,0000 | 4,8600 | 33.292 | ,00 |
| 27/2/2008 | 4,9600 | 0,00% | 5,0000 | 5,0300 | 4,9400 | 44.395 | ,00 |
| 26/2/2008 | 4,9600 | -1,39% | 5,0300 | 5,1000 | 4,9600 | 24.283 | ,00 |
| 25/2/2008 | 5,0300 | -0,98% | 5,0800 | 5,2100 | 5,0100 | 53.498 | ,00 |
| 22/2/2008 | 5,0800 | -1,74% | 5,1000 | 5,1700 | 5,0800 | 20.707 | ,00 |
| 21/2/2008 | 5,1700 | 0,98% | 5,1200 | 5,2400 | 5,1200 | 47.831 | ,00 |
| 20/2/2008 | 5,1200 | -1,35% | 5,1900 | 5,1900 | 5,0700 | 12.935 | ,00 |
| 19/2/2008 | 5,1900 | 2,77% | 5,0500 | 5,1900 | 5,0500 | 30.684 | ,00 |
| 18/2/2008 | 5,0500 | -0,39% | 5,0800 | 5,1200 | 5,0000 | 11.062 | ,00 |
| 15/2/2008 | 5,0700 | -3,24% | 5,2400 | 5,2400 | 5,0500 | 24.433 | ,00 |
| 14/2/2008 | 5,2400 | 3,15% | 5,1700 | 5,3500 | 5,0800 | 66.902 | ,00 |
| 13/2/2008 | 5,0800 | 2,01% | 4,9600 | 5,0800 | 4,9600 | 63.836 | ,00 |
| 12/2/2008 | 4,9800 | 1,43% | 4,9800 | 5,0000 | 4,9400 | 24.976 | ,00 |
| 11/2/2008 | 4,9100 | -1,01% | 4,9600 | 5,0300 | 4,9100 | 33.718 | ,00 |
| 08/2/2008 | 4,9600 | -1,39% | 5,0500 | 5,0500 | 4,9300 | 15.345 | ,00 |
| 07/2/2008 | 5,0300 | 2,03% | 4,8900 | 5,0300 | 4,8900 | 23.602 | ,00 |
| 06/2/2008 | 4,9300 | -0,60% | 4,8600 | 4,9600 | 4,8600 | 60.667 | ,00 |
| 05/2/2008 | 4,9600 | -2,17% | 4,9300 | 5,0500 | 4,9300 | 24.718 | ,00 |
| 04/2/2008 | 5,0700 | 1,81% | 5,0000 | 5,0700 | 4,9600 | 20.891 | ,00 |
| 01/2/2008 | 4,9800 | 1,01% | 5,0000 | 5,0500 | 4,9300 | 68.710 | ,00 |
| 31/1/2008 | 4,9300 | -3,71% | 5,0100 | 5,0700 | 4,9300 | 35.571 | ,00 |
| 30/1/2008 | 5,1200 | -0,97% | 5,1700 | 5,1700 | 5,0800 | 14.005 | ,00 |
| 29/1/2008 | 5,1700 | 3,82% | 5,0300 | 5,1700 | 5,0000 | 46.755 | ,00 |
| 28/1/2008 | 4,9800 | -2,35% | 5,0000 | 5,0000 | 4,8700 | 41.068 | ,00 |
| 25/1/2008 | 5,1000 | -1,35% | 5,1700 | 5,2900 | 5,1000 | 58.412 | ,00 |
| 24/1/2008 | 5,1700 | 8,84% | 4,9300 | 5,1700 | 4,9100 | 63.091 | ,00 |
| 23/1/2008 | 4,7500 | -3,26% | 5,0700 | 5,2100 | 4,7500 | 69.744 | ,00 |
| 22/1/2008 | 4,9100 | -2,77% | 4,8200 | 5,0500 | 4,5000 | 177.444 | ,00 |
| 21/1/2008 | 5,0500 | -6,83% | 5,2600 | 5,2600 | 4,9800 | 145.263 | ,00 |
| 18/1/2008 | 5,4200 | 4,43% | 5,1900 | 5,4200 | 5,1500 | 49.710 | ,00 |
| 17/1/2008 | 5,1900 | 0,39% | 5,2600 | 5,3300 | 5,1700 | 71.656 | ,00 |
| 16/1/2008 | 5,1700 | -1,71% | 5,1000 | 5,2400 | 5,0500 | 130.419 | ,00 |
| 15/1/2008 | 5,2600 | -1,87% | 5,5200 | 5,5200 | 5,1500 | 237.804 | ,00 |
| 14/1/2008 | 5,3600 | -1,29% | 5,4200 | 5,5400 | 5,3600 | 53.953 | ,00 |
| 11/1/2008 | 5,4300 | 0,00% | 5,4300 | 5,5200 | 5,3500 | 71.970 | ,00 |
| 10/1/2008 | 5,4300 | -1,99% | 5,5400 | 5,5900 | 5,4000 | 77.279 | ,00 |
| 09/1/2008 | 5,5400 | -0,89% | 5,6100 | 5,6300 | 5,4700 | 123.424 | ,00 |
| 08/1/2008 | 5,5900 | -1,24% | 5,6600 | 5,8000 | 5,5700 | 55.545 | ,00 |
| 07/1/2008 | 5,6600 | -0,88% | 5,7100 | 5,7100 | 5,6100 | 26.424 | ,00 |
| 04/1/2008 | 5,7100 | -3,38% | 5,9600 | 5,9800 | 5,7100 | 44.618 | ,00 |
| 03/1/2008 | 5,9100 | -2,31% | 5,9400 | 6,0100 | 5,8700 | 32.219 | ,00 |
| 02/1/2008 | 6,0500 | 1,51% | 6,0500 | 6,1300 | 5,8900 | 42.261 | ,00 |
| 31/12/2007 | 5,9600 | 1,88% | 5,8500 | 5,9600 | 5,8000 | 37.151 | 219.929,00 |
| 28/12/2007 | 5,8500 | -0,68% | 5,8500 | 5,9200 | 5,8400 | 24.360 | 142.941,66 |
| 27/12/2007 | 5,8900 | 0,00% | 5,8400 | 5,9600 | 5,8400 | 34.244 | 202.548,28 |
| 24/12/2007 | 5,8900 | -1,17% | 5,9900 | 6,0300 | 5,8900 | 14.901 | 88.445,20 |
| 21/12/2007 | 5,9600 | -0,33% | 5,9800 | 6,0800 | 5,9600 | 13.470 | 80.742,98 |
| 20/12/2007 | 5,9800 | -1,97% | 6,1000 | 6,1300 | 5,9200 | 64.802 | 390.170,28 |
| 19/12/2007 | 6,1000 | -0,81% | 6,0600 | 6,1900 | 6,0600 | 56.860 | 348.384,86 |
| 18/12/2007 | 6,1500 | 0,49% | 6,1500 | 6,2200 | 6,1200 | 32.198 | 198.719,76 |
| 17/12/2007 | 6,1200 | -2,24% | 6,2600 | 6,2600 | 6,0600 | 66.920 | 412.665,38 |
| 14/12/2007 | 6,2600 | -0,79% | 6,3100 | 6,3500 | 6,1700 | 40.851 | 254.705,62 |
| 13/12/2007 | 6,3100 | -2,17% | 6,4200 | 6,4200 | 6,3100 | 23.312 | 147.494,18 |
| 12/12/2007 | 6,4500 | 0,31% | 6,2400 | 6,4500 | 6,2400 | 38.489 | 245.478,66 |
| 11/12/2007 | 6,4300 | 0,16% | 6,4300 | 6,5200 | 6,3800 | 81.399 | 523.930,60 |
| 10/12/2007 | 6,4200 | 0,63% | 6,3800 | 6,4700 | 6,3800 | 47.340 | 304.237,56 |
| 07/12/2007 | 6,3800 | -0,31% | 6,4000 | 6,5000 | 6,3800 | 63.372 | 407.743,38 |
| 06/12/2007 | 6,4000 | 0,00% | 6,4200 | 6,5600 | 6,3100 | 110.095 | 712.962,82 |
| 05/12/2007 | 6,4000 | -0,47% | 6,5200 | 6,5600 | 6,3500 | 151.613 | 972.852,20 |
| 04/12/2007 | 6,4300 | 0,00% | 6,4900 | 6,6300 | 6,2800 | 219.370 | 1.425.864,88 |
| 03/12/2007 | 6,4300 | 5,07% | 6,1700 | 6,5000 | 6,1700 | 372.964 | 2.387.782,30 |
| 30/11/2007 | 6,1200 | 7,37% | 5,7000 | 6,1200 | 5,7000 | 199.921 | 1.187.453,50 |
| 29/11/2007 | 5,7000 | 0,00% | 5,7300 | 5,8200 | 5,6600 | 87.880 | 504.554,84 |
| 28/11/2007 | 5,7000 | 3,26% | 5,6400 | 5,7500 | 5,4300 | 109.997 | 624.024,46 |
| 27/11/2007 | 5,5200 | -1,60% | 5,4500 | 5,5900 | 5,4500 | 59.864 | 328.926,44 |
| 26/11/2007 | 5,6100 | -1,75% | 5,8200 | 5,8900 | 5,5700 | 101.686 | 587.835,58 |
| 23/11/2007 | 5,7100 | 5,35% | 5,4300 | 5,9400 | 5,4300 | 371.671 | ,00 |
| 22/11/2007 | 5,4200 | -0,18% | 5,4300 | 5,4300 | 5,2600 | 119.167 | 2.752.132,82 |
| 21/11/2007 | 5,4300 | -6,06% | 5,7700 | 5,7800 | 5,2900 | 189.126 | 1.046.968,70 |
| 20/11/2007 | 5,7800 | -0,69% | 5,8200 | 5,9100 | 5,7300 | 77.408 | 447.812,62 |
| 19/11/2007 | 5,8200 | -3,80% | 6,0500 | 6,0500 | 5,7800 | 117.133 | 689.571,16 |
| 16/11/2007 | 6,0500 | -0,17% | 6,0800 | 6,1000 | 6,0500 | 58.116 | 352.549,42 |
| 15/11/2007 | 6,0600 | -1,14% | 6,1300 | 6,1300 | 6,0500 | 90.136 | 547.660,96 |
| 14/11/2007 | 6,1300 | 1,16% | 6,0600 | 6,3100 | 6,0600 | 85.973 | 528.750,90 |
| 13/11/2007 | 6,0600 | -1,14% | 6,1000 | 6,1000 | 6,0500 | 73.001 | 442.685,96 |
| 12/11/2007 | 6,1300 | 0,16% | 6,0800 | 6,1300 | 6,0500 | 74.401 | 452.322,62 |
| 09/11/2007 | 6,1200 | 0,66% | 6,1300 | 6,1500 | 6,0600 | 58.350 | 355.667,74 |
| 08/11/2007 | 6,0800 | -1,14% | 6,1300 | 6,1300 | 6,0600 | 66.145 | 403.292,72 |
| 07/11/2007 | 6,1500 | 0,00% | 6,1300 | 6,2000 | 6,1300 | 50.121 | 307.909,40 |
| 06/11/2007 | 6,1500 | 0,00% | 6,1700 | 6,2200 | 6,1500 | 76.409 | 470.901,94 |
| 05/11/2007 | 6,1500 | -0,81% | 6,2000 | 6,2200 | 6,1300 | 74.457 | 458.555,28 |
| 02/11/2007 | 6,2000 | -1,27% | 6,1500 | 6,2800 | 6,1300 | 81.457 | 505.200,16 |
| 01/11/2007 | 6,2800 | -0,79% | 6,2800 | 6,3300 | 6,1900 | 78.253 | 490.782,12 |
| 31/10/2007 | 6,3300 | 2,93% | 6,2000 | 6,3300 | 6,1300 | 96.376 | 604.119,86 |
| 30/10/2007 | 6,1500 | -0,32% | 6,1500 | 6,2000 | 6,1300 | 83.176 | 512.289,66 |
| 29/10/2007 | 6,1700 | -0,48% | 6,1700 | 6,2400 | 6,1500 | 79.683 | 491.461,70 |
| 26/10/2007 | 6,2000 | 0,16% | 6,1700 | 6,2200 | 6,1700 | 71.223 | 441.465,38 |
| 25/10/2007 | 6,1900 | -0,16% | 6,2200 | 6,2400 | 6,1900 | 43.030 | 266.986,70 |
| 24/10/2007 | 6,2000 | -0,32% | 6,2200 | 6,2600 | 6,1500 | 60.642 | 375.668,56 |
| 23/10/2007 | 6,2200 | 0,81% | 6,1700 | 6,2600 | 6,1700 | 73.433 | 455.344,34 |
| 22/10/2007 | 6,1700 | -1,12% | 6,2000 | 6,2000 | 6,1300 | 94.078 | 580.469,26 |
| 19/10/2007 | 6,2400 | -0,32% | 6,2600 | 6,3500 | 6,2000 | 114.568 | 716.325,94 |
| 18/10/2007 | 6,2600 | -2,49% | 6,4200 | 6,4300 | 6,2400 | 176.854 | 1.115.208,90 |
| 17/10/2007 | 6,4200 | 0,00% | 6,4200 | 6,4300 | 6,3800 | 43.428 | 278.275,12 |
| 16/10/2007 | 6,4200 | -2,13% | 6,5600 | 6,5600 | 6,4200 | 56.871 | 366.770,50 |
| 15/10/2007 | 6,5600 | 1,08% | 6,4900 | 6,6800 | 6,4200 | 119.193 | 780.585,10 |
| 12/10/2007 | 6,4900 | 2,20% | 6,3500 | 6,4900 | 6,2900 | 211.325 | 1.358.417,86 |
| 11/10/2007 | 6,3500 | -1,09% | 6,4300 | 6,4300 | 6,3300 | 122.930 | 783.463,18 |
| 10/10/2007 | 6,4200 | 0,94% | 6,3300 | 6,4300 | 6,3300 | 59.109 | 376.931,00 |
| 09/10/2007 | 6,3600 | -1,09% | 6,4200 | 6,4700 | 6,3500 | 97.441 | 622.135,86 |
| 08/10/2007 | 6,4300 | -0,31% | 6,4500 | 6,5400 | 6,4300 | 80.878 | 524.080,58 |
| 05/10/2007 | 6,4500 | -0,77% | 6,4900 | 6,6300 | 6,4500 | 137.462 | 901.321,68 |
| 04/10/2007 | 6,5000 | 2,36% | 6,3500 | 6,5200 | 6,3500 | 128.066 | 827.802,44 |
| 03/10/2007 | 6,3500 | 0,00% | 6,3500 | 6,4500 | 6,3300 | 77.462 | 493.546,50 |
| 02/10/2007 | 6,3500 | -0,78% | 6,4000 | 6,4300 | 6,3500 | 70.494 | 449.794,38 |
| 01/10/2007 | 6,4000 | 0,31% | 6,3300 | 6,4000 | 6,3300 | 50.966 | 324.526,56 |
| 28/9/2007 | 6,3800 | -1,09% | 6,4200 | 6,4900 | 6,3600 | 60.858 | 391.068,58 |
| 27/9/2007 | 6,4500 | -1,38% | 6,5700 | 6,6100 | 6,4500 | 56.818 | 371.031,86 |
| 26/9/2007 | 6,5400 | -0,30% | 6,5700 | 6,6600 | 6,5400 | 74.334 | 490.906,68 |
| 25/9/2007 | 6,5600 | 1,08% | 6,4900 | 6,5600 | 6,4200 | 73.711 | 479.309,04 |
| 24/9/2007 | 6,4900 | 3,18% | 6,2900 | 6,5600 | 6,2900 | 90.820 | 582.424,48 |
| 21/9/2007 | 6,2900 | 0,00% | 6,2900 | 6,3500 | 6,2600 | 76.326 | 480.462,76 |
| 20/9/2007 | 6,2900 | 0,16% | 6,2800 | 6,3300 | 6,2600 | 35.526 | 223.424,86 |
| 19/9/2007 | 6,2800 | 0,32% | 6,3800 | 6,4300 | 6,2800 | 86.273 | 547.071,02 |
| 18/9/2007 | 6,2600 | -0,32% | 6,2000 | 6,3300 | 6,2000 | 51.064 | 319.275,08 |
| 17/9/2007 | 6,2800 | -1,57% | 6,4500 | 6,4500 | 6,2200 | 85.820 | 539.707,44 |
| 14/9/2007 | 6,3800 | -0,31% | 6,5400 | 6,5400 | 6,3500 | 51.655 | 330.570,28 |
| 13/9/2007 | 6,4000 | -0,78% | 6,4500 | 6,4500 | 6,4000 | 40.242 | 258.087,06 |
| 12/9/2007 | 6,4500 | -0,31% | 6,4700 | 6,5200 | 6,4300 | 25.687 | 165.899,74 |
| 11/9/2007 | 6,4700 | 0,00% | 6,4700 | 6,5700 | 6,4700 | 51.787 | 336.848,22 |
| 10/9/2007 | 6,4700 | -2,12% | 6,5400 | 6,6100 | 6,4700 | 60.957 | 396.952,02 |
| 07/9/2007 | 6,6100 | -1,05% | 6,6800 | 6,7700 | 6,6100 | 41.606 | 277.651,46 |
| 06/9/2007 | 6,6800 | -0,30% | 6,7000 | 6,8000 | 6,6400 | 29.789 | 200.333,22 |
| 05/9/2007 | 6,7000 | 0,30% | 6,6800 | 6,8700 | 6,6600 | 69.200 | 468.309,48 |
| 04/9/2007 | 6,6800 | -0,74% | 6,7300 | 6,8200 | 6,6400 | 46.577 | 301.828,20 |
| 03/9/2007 | 6,7300 | -1,75% | 6,8500 | 6,9200 | 6,7300 | 38.261 | 259.781,70 |
| 31/8/2007 | 6,8500 | 4,26% | 6,6600 | 6,9400 | 6,6600 | 171.173 | 1.168.256,84 |
| 30/8/2007 | 6,5700 | 1,23% | 6,5900 | 6,5900 | 6,4700 | 40.468 | 264.669,74 |
| 29/8/2007 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,3300 | 73.496 | 470.106,26 |
| 28/8/2007 | 6,4900 | 0,00% | 6,5700 | 6,6600 | 6,4900 | 43.303 | 283.413,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 0,0450 | 3.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| MTLN | 44,2400 | 3,85 % | 1,6400 | 279.257 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.158 |
| ΕΛΧΑ | 3,2150 | 2,72 % | 0,0850 | 139.568 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.185 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 0,0350 | 47.484 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6500 | -5,56 % | -0,4500 | 100.832.309 |
| ΠΕΙΡ | 6,6860 | -2,08 % | -0,1420 | 23.162.601 |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | -0,0470 | 15.334.790 |
| ΕΤΕ | 12,7150 | 0,28 % | 0,0350 | 15.113.665 |
| MTLN | 44,2400 | 3,85 % | 1,6400 | 12.202.363 |
| ΑΛΦΑ | 3,4560 | -0,55 % | -0,0190 | 11.167.699 |
| ΜΠΕΛΑ | 27,6000 | 0,29 % | 0,0800 | 6.469.186 |
| ΟΠΑΠ | 18,2300 | 0,66 % | 0,1200 | 3.387.852 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 2.764.476 |
| ΔΕΗ | 15,1800 | -0,13 % | -0,0200 | 2.620.384 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6500 | -5,56 % | 13.317.426 | 100,83εκ. |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | 4.688.413 | 15,33εκ. |
| ΠΕΙΡ | 6,6860 | -2,08 % | 3.467.009 | 23,16εκ. |
| ΑΛΦΑ | 3,4560 | -0,55 % | 3.261.107 | 11,17εκ. |
| ΙΝΛΟΤ | 1,1100 | -1,25 % | 1.321.020 | 1,47εκ. |
| ΕΤΕ | 12,7150 | 0,28 % | 1.196.188 | 15,11εκ. |
| CREDIA | 1,4600 | -0,14 % | 351.794 | 510χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 346.690 | 2,76εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,2400 | 3,85 % | 279.257 | 12,20εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6500 | -5,56 % | 13.317.426 | 4,36 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.158 | 0,44 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 0,43 % |
| ΒΙΟΣΚ | 3,1900 | 0,95 % | 67.682 | 0,39 % |
| ΣΠΙ | 0,6020 | -0,33 % | 33.045 | 0,31 % |
| ΕΚΤΕΡ | 3,1000 | 1,31 % | 76.469 | 0,28 % |
| ΠΕΙΡ | 6,6860 | -2,08 % | 3.467.009 | 0,28 % |
| ONYX | 2,2400 | -3,45 % | 166.594 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 3.408 | 7,25 % |
| ΙΑΤΡ | 1,8400 | -3,16 % | 17.797 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 86.500 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΑΤΕΚ | 1,6600 | -0,60 % | 1.495 | 4,79 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 4,64 % |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | 4.688.413 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
| ΠΕΙΡ | 6,6860 | -2,08 % | 3.467.009 | 4,42 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|